Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2007-09-04 to 2026-08-27
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2019
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2019-12-31 | $14.75 | $17.65 | 200 |
| 2019-12-30 | $14.41 | $17.24 | 300 |
| 2019-12-27 | $14.40 | $17.23 | 0 |
| 2019-12-26 | $14.40 | $17.23 | 1,500 |
| 2019-12-24 | $14.37 | $17.19 | 0 |
| 2019-12-23 | $14.37 | $17.19 | 0 |
| 2019-12-20 | $14.37 | $17.19 | 1,900 |
| 2019-12-19 | $14.25 | $17.05 | 900 |
| 2019-12-18 | $14.25 | $17.05 | 0 |
| 2019-12-17 | $14.25 | $17.05 | 0 |
| 2019-12-16 | $14.25 | $17.05 | 0 |
| 2019-12-13 | $14.25 | $17.05 | 0 |
| 2019-12-12 | $14.25 | $17.05 | 1,000 |
| 2019-12-11 | $14.00 | $16.75 | 500 |
| 2019-12-10 | $13.80 | $16.51 | 300 |
| 2019-12-09 | $13.85 | $16.57 | 0 |
| 2019-12-06 | $13.85 | $16.57 | 0 |
| 2019-12-05 | $13.85 | $16.57 | 0 |
| 2019-12-04 | $13.85 | $16.57 | 0 |
| 2019-12-03 | $13.85 | $16.57 | 2,900 |
| 2019-12-02 | $13.70 | $16.39 | 0 |
| 2019-11-29 | $13.70 | $16.39 | 0 |
| 2019-11-27 | $13.70 | $16.39 | 700 |
| 2019-11-26 | $13.85 | $16.57 | 0 |
| 2019-11-25 | $13.85 | $16.57 | 0 |
| 2019-11-22 | $13.85 | $16.57 | 0 |
| 2019-11-21 | $13.85 | $16.57 | 1,500 |
| 2019-11-20 | $13.75 | $16.45 | 0 |
| 2019-11-19 | $13.75 | $16.45 | 0 |
| 2019-11-18 | $13.75 | $16.45 | 100 |
| 2019-11-15 | $13.65 | $16.33 | 0 |
| 2019-11-14 | $13.65 | $16.33 | 0 |
| 2019-11-13 | $13.65 | $16.33 | 1,900 |
| 2019-11-12 | $13.50 | $16.15 | 0 |
| 2019-11-11 | $13.50 | $16.15 | 100 |
| 2019-11-08 | $13.50 | $16.15 | 400 |
| 2019-11-07 | $13.25 | $15.85 | 200 |
| 2019-11-06 | $13.25 | $15.85 | 400 |
| 2019-11-05 | $13.40 | $16.03 | 100 |
| 2019-11-04 | $13.40 | $16.03 | 0 |
| 2019-11-01 | $13.40 | $16.03 | 0 |
| 2019-10-31 | $13.40 | $16.03 | 18,400 |
| 2019-10-30 | $13.30 | $15.91 | 2,300 |
| 2019-10-29 | $13.25 | $15.85 | 0 |
| 2019-10-28 | $13.25 | $15.85 | 3,000 |
| 2019-10-25 | $13.25 | $15.85 | 4,300 |
| 2019-10-24 | $13.25 | $15.85 | 0 |
| 2019-10-23 | $13.25 | $15.85 | 200 |
| 2019-10-22 | $13.16 | $15.75 | 1,500 |
| 2019-10-21 | $13.00 | $15.55 | 300 |
| 2019-10-18 | $12.80 | $15.32 | 0 |
| 2019-10-17 | $12.80 | $15.21 | 1,900 |
| 2019-10-16 | $12.80 | $15.21 | 200 |
| 2019-10-15 | $13.36 | $15.87 | 0 |
| 2019-10-14 | $13.36 | $15.87 | 0 |
| 2019-10-11 | $13.36 | $15.87 | 0 |
| 2019-10-10 | $13.36 | $15.87 | 2,500 |
| 2019-10-09 | $13.38 | $15.90 | 0 |
| 2019-10-08 | $13.38 | $15.90 | 100 |
| 2019-10-07 | $13.38 | $15.90 | 0 |
| 2019-10-04 | $13.38 | $15.90 | 0 |
| 2019-10-03 | $13.38 | $15.90 | 0 |
| 2019-10-02 | $13.38 | $15.90 | 0 |
| 2019-10-01 | $13.38 | $15.90 | 0 |
| 2019-09-30 | $13.38 | $15.90 | 0 |
| 2019-09-27 | $13.38 | $15.90 | 0 |
| 2019-09-26 | $13.38 | $15.90 | 0 |
| 2019-09-25 | $13.38 | $15.90 | 0 |
| 2019-09-24 | $13.38 | $15.90 | 0 |
| 2019-09-23 | $13.38 | $15.90 | 0 |
| 2019-09-20 | $13.38 | $15.90 | 0 |
| 2019-09-19 | $13.38 | $15.90 | 0 |
| 2019-09-18 | $13.38 | $15.90 | 100 |
| 2019-09-17 | $13.38 | $15.90 | 0 |
| 2019-09-16 | $13.38 | $15.90 | 0 |
| 2019-09-13 | $13.38 | $15.90 | 2,400 |
| 2019-09-12 | $12.89 | $15.31 | 100 |
| 2019-09-11 | $12.89 | $15.31 | 0 |
| 2019-09-10 | $12.89 | $15.31 | 1,300 |
| 2019-09-09 | $12.69 | $15.08 | 0 |
| 2019-09-06 | $12.69 | $15.08 | 0 |
| 2019-09-05 | $12.69 | $15.08 | 0 |
| 2019-09-04 | $12.69 | $15.08 | 200 |
| 2019-09-03 | $12.78 | $15.18 | 0 |
| 2019-08-30 | $12.78 | $15.18 | 0 |
| 2019-08-29 | $12.78 | $15.18 | 1,100 |
| 2019-08-28 | $12.55 | $14.91 | 0 |
| 2019-08-27 | $12.55 | $14.91 | 500 |
| 2019-08-26 | $12.40 | $14.73 | 0 |
| 2019-08-23 | $12.40 | $14.73 | 0 |
| 2019-08-22 | $12.40 | $14.73 | 3,100 |
| 2019-08-21 | $12.45 | $14.79 | 900 |
| 2019-08-20 | $12.88 | $15.30 | 0 |
| 2019-08-19 | $12.88 | $15.30 | 200 |
| 2019-08-16 | $12.45 | $14.79 | 0 |
| 2019-08-15 | $12.45 | $14.79 | 100 |
| 2019-08-14 | $12.45 | $14.79 | 100 |
| 2019-08-13 | $12.45 | $14.79 | 100 |
| 2019-08-12 | $12.45 | $14.79 | 100 |
| 2019-08-09 | $12.45 | $14.79 | 100 |
| 2019-08-08 | $12.45 | $14.79 | 0 |
| 2019-08-07 | $12.45 | $14.79 | 100 |
| 2019-08-06 | $12.45 | $14.79 | 100 |
| 2019-08-05 | $12.45 | $14.79 | 100 |
| 2019-08-02 | $12.45 | $14.79 | 100 |
| 2019-08-01 | $12.50 | $14.85 | 100 |
| 2019-07-31 | $12.90 | $15.33 | 1,300 |
| 2019-07-30 | $12.89 | $15.31 | 300 |
| 2019-07-29 | $12.60 | $14.97 | 100 |
| 2019-07-26 | $12.68 | $15.07 | 400 |
| 2019-07-25 | $12.50 | $14.85 | 0 |
| 2019-07-24 | $12.50 | $14.85 | 0 |
| 2019-07-23 | $12.50 | $14.85 | 1,900 |
| 2019-07-22 | $12.36 | $14.68 | 0 |
| 2019-07-19 | $12.36 | $14.68 | 300 |
| 2019-07-18 | $12.70 | $14.98 | 0 |
| 2019-07-17 | $12.70 | $14.98 | 0 |
| 2019-07-16 | $12.70 | $14.98 | 0 |
| 2019-07-15 | $12.70 | $14.98 | 7,700 |
| 2019-07-12 | $12.70 | $14.98 | 100 |
| 2019-07-11 | $12.99 | $15.32 | 100 |
| 2019-07-10 | $12.70 | $14.98 | 2,800 |
| 2019-07-09 | $12.81 | $15.11 | 400 |
| 2019-07-08 | $12.84 | $15.15 | 0 |
| 2019-07-05 | $12.84 | $15.15 | 0 |
| 2019-07-03 | $12.84 | $15.15 | 0 |
| 2019-07-02 | $12.84 | $15.15 | 0 |
| 2019-07-01 | $12.84 | $15.15 | 2,400 |
| 2019-06-28 | $12.81 | $15.11 | 3,000 |
| 2019-06-27 | $13.94 | $16.44 | 4,000 |
| 2019-06-26 | $13.46 | $15.88 | 0 |
| 2019-06-25 | $13.46 | $15.88 | 0 |
| 2019-06-24 | $13.46 | $15.88 | 0 |
| 2019-06-21 | $13.46 | $15.88 | 300 |
| 2019-06-20 | $13.15 | $15.51 | 0 |
| 2019-06-19 | $13.15 | $15.51 | 500 |
| 2019-06-18 | $13.00 | $15.34 | 6,000 |
| 2019-06-17 | $13.00 | $15.34 | 0 |
| 2019-06-14 | $13.00 | $15.34 | 0 |
| 2019-06-13 | $13.00 | $15.34 | 200 |
| 2019-06-12 | $13.00 | $15.34 | 0 |
| 2019-06-11 | $13.00 | $15.34 | 0 |
| 2019-06-10 | $13.00 | $15.34 | 0 |
| 2019-06-07 | $13.00 | $15.34 | 0 |
| 2019-06-06 | $13.00 | $15.34 | 0 |
| 2019-06-05 | $13.00 | $15.34 | 2,900 |
| 2019-06-04 | $12.99 | $15.32 | 0 |
| 2019-06-03 | $12.99 | $15.32 | 700 |
| 2019-05-31 | $12.75 | $15.04 | 800 |
| 2019-05-30 | $12.70 | $14.98 | 0 |
| 2019-05-29 | $12.70 | $14.98 | 0 |
| 2019-05-28 | $12.70 | $14.98 | 1,100 |
| 2019-05-24 | $12.31 | $14.52 | 300 |
| 2019-05-23 | $12.75 | $15.04 | 1,600 |
| 2019-05-22 | $12.75 | $15.04 | 400 |
| 2019-05-21 | $12.25 | $14.45 | 18,100 |
| 2019-05-20 | $12.80 | $15.10 | 1,000 |
| 2019-05-17 | $12.80 | $15.10 | 1,300 |
| 2019-05-16 | $12.80 | $15.10 | 2,200 |
| 2019-05-15 | $12.51 | $14.76 | 0 |
| 2019-05-14 | $12.51 | $14.76 | 5,900 |
| 2019-05-13 | $12.58 | $14.84 | 0 |
| 2019-05-10 | $12.58 | $14.84 | 0 |
| 2019-05-09 | $12.58 | $14.84 | 0 |
| 2019-05-08 | $12.58 | $14.84 | 0 |
| 2019-05-07 | $12.58 | $14.84 | 2,000 |
| 2019-05-06 | $12.95 | $15.28 | 0 |
| 2019-05-03 | $12.95 | $15.28 | 0 |
| 2019-05-02 | $12.95 | $15.28 | 0 |
| 2019-05-01 | $12.95 | $15.28 | 0 |
| 2019-04-30 | $12.95 | $15.28 | 0 |
| 2019-04-29 | $12.95 | $15.28 | 0 |
| 2019-04-26 | $12.95 | $15.28 | 1,500 |
| 2019-04-25 | $12.89 | $15.21 | 0 |
| 2019-04-24 | $12.89 | $15.21 | 0 |
| 2019-04-23 | $12.89 | $15.21 | 0 |
| 2019-04-22 | $12.89 | $15.21 | 0 |
| 2019-04-18 | $12.89 | $15.21 | 1,500 |
| 2019-04-17 | $12.75 | $14.93 | 300 |
| 2019-04-16 | $12.80 | $14.99 | 0 |
| 2019-04-15 | $12.80 | $14.99 | 0 |
| 2019-04-12 | $12.80 | $14.99 | 900 |
| 2019-04-11 | $12.70 | $14.88 | 100 |
| 2019-04-10 | $12.60 | $14.76 | 1,000 |
| 2019-04-09 | $12.50 | $14.64 | 0 |
| 2019-04-08 | $12.50 | $14.64 | 0 |
| 2019-04-05 | $12.50 | $14.64 | 0 |
| 2019-04-04 | $12.50 | $14.64 | 0 |
| 2019-04-03 | $12.50 | $14.64 | 0 |
| 2019-04-02 | $12.50 | $14.64 | 0 |
| 2019-04-01 | $12.50 | $14.64 | 0 |
| 2019-03-29 | $12.50 | $14.64 | 200 |
| 2019-03-28 | $12.25 | $14.35 | 0 |
| 2019-03-27 | $12.25 | $14.35 | 0 |
| 2019-03-26 | $12.25 | $14.35 | 0 |
| 2019-03-25 | $12.25 | $14.35 | 0 |
| 2019-03-22 | $12.25 | $14.35 | 800 |
| 2019-03-21 | $12.60 | $14.76 | 0 |
| 2019-03-20 | $12.60 | $14.76 | 3,300 |
| 2019-03-19 | $12.60 | $14.76 | 0 |
| 2019-03-18 | $12.60 | $14.76 | 4,200 |
| 2019-03-15 | $12.60 | $14.76 | 0 |
| 2019-03-14 | $12.60 | $14.76 | 1,500 |
| 2019-03-13 | $12.60 | $14.76 | 0 |
| 2019-03-12 | $12.60 | $14.76 | 100 |
| 2019-03-11 | $12.46 | $14.60 | 0 |
| 2019-03-08 | $12.46 | $14.60 | 0 |
| 2019-03-07 | $12.46 | $14.60 | 11,700 |
| 2019-03-06 | $12.40 | $14.52 | 0 |
| 2019-03-05 | $12.40 | $14.52 | 1,900 |
| 2019-03-04 | $12.40 | $14.52 | 0 |
| 2019-03-01 | $12.40 | $14.52 | 0 |
| 2019-02-28 | $12.40 | $14.52 | 100 |
| 2019-02-27 | $12.40 | $14.52 | 0 |
| 2019-02-26 | $12.40 | $14.52 | 0 |
| 2019-02-25 | $12.40 | $14.52 | 0 |
| 2019-02-22 | $12.40 | $14.52 | 1,800 |
| 2019-02-21 | $12.53 | $14.68 | 0 |
| 2019-02-20 | $12.53 | $14.68 | 21,300 |
| 2019-02-19 | $12.50 | $14.64 | 0 |
| 2019-02-15 | $12.50 | $14.64 | 0 |
| 2019-02-14 | $12.50 | $14.64 | 0 |
| 2019-02-13 | $12.50 | $14.64 | 0 |
| 2019-02-12 | $12.50 | $14.64 | 0 |
| 2019-02-11 | $12.50 | $14.64 | 400 |
| 2019-02-08 | $12.40 | $14.52 | 0 |
| 2019-02-07 | $12.40 | $14.52 | 0 |
| 2019-02-06 | $12.40 | $14.52 | 2,000 |
| 2019-02-05 | $12.40 | $14.52 | 0 |
| 2019-02-04 | $12.40 | $14.52 | 2,500 |
| 2019-02-01 | $12.20 | $14.29 | 400 |
| 2019-01-31 | $12.15 | $14.23 | 6,500 |
| 2019-01-30 | $12.00 | $14.06 | 300 |
| 2019-01-29 | $12.08 | $14.15 | 0 |
| 2019-01-28 | $12.08 | $14.15 | 0 |
| 2019-01-25 | $12.08 | $14.15 | 0 |
| 2019-01-24 | $12.08 | $14.15 | 0 |
| 2019-01-23 | $12.08 | $14.15 | 0 |
| 2019-01-22 | $12.08 | $14.15 | 1,100 |
| 2019-01-18 | $12.15 | $14.23 | 100 |
| 2019-01-17 | $12.15 | $14.23 | 6,400 |
| 2019-01-16 | $12.00 | $13.97 | 0 |
| 2019-01-15 | $12.00 | $13.97 | 0 |
| 2019-01-14 | $12.00 | $13.97 | 0 |
| 2019-01-11 | $12.00 | $13.97 | 0 |
| 2019-01-10 | $12.00 | $13.97 | 0 |
| 2019-01-09 | $12.00 | $13.97 | 0 |
| 2019-01-08 | $12.00 | $13.97 | 1,200 |
| 2019-01-07 | $12.00 | $13.97 | 2,600 |
| 2019-01-04 | $11.90 | $13.86 | 500 |
| 2019-01-03 | $11.90 | $13.86 | 900 |
| 2019-01-02 | $11.90 | $13.86 | 100 |